KissMeData/011300/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2660,160,2,6.40,8341996905,3092644,374.77,2505,2785,2505,3250,1750,2500,2697.50,0.73,0,510086,2656,2577,2461,2382,2266,2617,2422,337,750,500,1700,5,1,67351047,1792,-52.16,5.81,12,4.59,-51.00,458.00,2900,20230531,-8.28,680,20220728,291.18,2900,-8.28,20230531,905,193.92,20230102,2900,-8.28,20230531,738,260.43,20220801,0.07,N,011300,500,336 억,,493175,N,N,2,N,00,N
20230731,150253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2660,160,2,6.40,8093000480,2999095,363.44,2505,2785,2505,3250,1750,2500,2698.48,0.73,0,516927,2656,2577,2461,2382,2266,2617,2422,337,750,500,1700,5,1,67351047,1792,-52.16,5.81,12,4.45,-51.00,458.00,2900,20230531,-8.28,680,20220728,291.18,2900,-8.28,20230531,905,193.92,20230102,2900,-8.28,20230531,738,260.43,20220801,0.07,N,011300,500,336 억,,493175,N,N,18,N,00,N
20230731,140253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2690,190,2,7.60,7506948200,2779115,336.78,2505,2785,2505,3250,1750,2500,2701.20,0.73,0,536318,2656,2577,2461,2382,2266,2617,2422,337,750,500,1700,5,1,67351047,1812,-52.75,5.87,12,4.13,-51.00,458.00,2900,20230531,-7.24,680,20220728,295.59,2900,-7.24,20230531,905,197.24,20230102,2900,-7.24,20230531,738,264.50,20220801,0.07,N,011300,500,336 억,,493175,N,N,18,N,00,N
20230731,130255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2700,200,2,8.00,6897263865,2551779,309.23,2505,2785,2505,3250,1750,2500,2702.92,0.73,0,575990,2656,2577,2461,2382,2266,2617,2422,337,750,500,1700,5,1,67351047,1818,-52.94,5.90,12,3.79,-51.00,458.00,2900,20230531,-6.90,680,20220728,297.06,2900,-6.90,20230531,905,198.34,20230102,2900,-6.90,20230531,738,265.85,20220801,0.07,N,011300,500,336 억,,493175,N,N,18,N,00,N
20230731,120257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2710,210,2,8.40,6457382805,2389305,289.54,2505,2785,2505,3250,1750,2500,2702.62,0.73,0,535927,2656,2577,2461,2382,2266,2617,2422,337,750,500,1700,5,1,67351047,1825,-53.14,5.92,12,3.55,-51.00,458.00,2900,20230531,-6.55,680,20220728,298.53,2900,-6.55,20230531,905,199.45,20230102,2900,-6.55,20230531,738,267.21,20220801,0.07,N,011300,500,336 억,,493175,N,N,18,N,00,N
20230731,110257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2680,180,2,7.20,5789140830,2141300,259.49,2505,2785,2505,3250,1750,2500,2703.56,0.73,0,428050,2656,2577,2461,2382,2266,2617,2422,337,750,500,1700,5,1,67351047,1805,-52.55,5.85,12,3.18,-51.00,458.00,2900,20230531,-7.59,680,20220728,294.12,2900,-7.59,20230531,905,196.13,20230102,2900,-7.59,20230531,738,263.14,20220801,0.07,N,011300,500,336 억,,493175,N,N,18,N,00,N
20230731,100257,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2750,250,2,10.00,4383090665,1622278,196.59,2505,2785,2505,3250,1750,2500,2701.81,0.73,0,289916,2656,2577,2461,2382,2266,2617,2422,337,750,500,1700,5,1,67351047,1852,-53.92,6.00,12,2.41,-51.00,458.00,2900,20230531,-5.17,680,20220728,304.41,2900,-5.17,20230531,905,203.87,20230102,2900,-5.17,20230531,738,272.63,20220801,0.07,N,011300,500,336 억,,493175,N,N,18,N,00,N
20230731,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2510,10,2,0.40,18140075,7235,0.88,2505,2515,2505,3250,1750,2500,2507.27,0.73,0,-3092,2656,2577,2461,2382,2266,2617,2422,337,750,500,1700,5,1,67351047,1691,-49.22,5.48,12,0.01,-51.00,458.00,2900,20230531,-13.45,680,20220728,269.12,2900,-13.45,20230531,905,177.35,20230102,2900,-13.45,20230531,738,240.11,20220801,0.07,N,011300,500,336 억,,493175,N,N,18,N,00,N
20230728,160255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2500,90,2,3.73,2049981405,823297,121.03,2345,2540,2345,3130,1690,2410,2489.96,0.46,0,184074,2553,2481,2373,2301,2193,2517,2337,337,720,500,1630,5,1,67351047,1684,-49.02,5.46,12,1.22,-51.00,458.00,2900,20230531,-13.79,672,20220727,272.02,2900,-13.79,20230531,905,176.24,20230102,2900,-13.79,20230531,680,267.65,20220728,0.04,N,011300,500,336 억,,309104,N,N,18,N,00,N
20230728,150254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2490,80,2,3.32,1979313590,794991,116.87,2345,2540,2345,3130,1690,2410,2489.73,0.46,0,186952,2553,2481,2373,2301,2193,2517,2337,337,720,500,1630,5,1,67351047,1677,-48.82,5.44,12,1.18,-51.00,458.00,2900,20230531,-14.14,672,20220727,270.54,2900,-14.14,20230531,905,175.14,20230102,2900,-14.14,20230531,680,266.18,20220728,0.04,N,011300,500,336 억,,309104,N,N,0,N,00,N
20230728,140254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2515,105,2,4.36,1722048325,691220,101.62,2345,2540,2345,3130,1690,2410,2491.32,0.46,0,235291,2553,2481,2373,2301,2193,2517,2337,337,720,500,1630,5,1,67351047,1694,-49.31,5.49,12,1.03,-51.00,458.00,2900,20230531,-13.28,672,20220727,274.26,2900,-13.28,20230531,905,177.90,20230102,2900,-13.28,20230531,680,269.85,20220728,0.04,N,011300,500,336 억,,309104,N,N,0,N,00,N
20230728,130254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2500,90,2,3.73,1623684645,651853,95.83,2345,2540,2345,3130,1690,2410,2490.88,0.46,0,239016,2553,2481,2373,2301,2193,2517,2337,337,720,500,1630,5,1,67351047,1684,-49.02,5.46,12,0.97,-51.00,458.00,2900,20230531,-13.79,672,20220727,272.02,2900,-13.79,20230531,905,176.24,20230102,2900,-13.79,20230531,680,267.65,20220728,0.04,N,011300,500,336 억,,309104,N,N,0,N,00,N
20230728,120252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2505,95,2,3.94,1445413705,580774,85.38,2345,2540,2345,3130,1690,2410,2488.77,0.46,0,240084,2553,2481,2373,2301,2193,2517,2337,337,720,500,1630,5,1,67351047,1687,-49.12,5.47,12,0.86,-51.00,458.00,2900,20230531,-13.62,672,20220727,272.77,2900,-13.62,20230531,905,176.80,20230102,2900,-13.62,20230531,680,268.38,20220728,0.04,N,011300,500,336 억,,309104,N,N,0,N,00,N
20230728,110255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2505,95,2,3.94,1343878915,540133,79.40,2345,2540,2345,3130,1690,2410,2488.05,0.46,0,225640,2553,2481,2373,2301,2193,2517,2337,337,720,500,1630,5,1,67351047,1687,-49.12,5.47,12,0.80,-51.00,458.00,2900,20230531,-13.62,672,20220727,272.77,2900,-13.62,20230531,905,176.80,20230102,2900,-13.62,20230531,680,268.38,20220728,0.04,N,011300,500,336 억,,309104,N,N,0,N,00,N
20230728,100254,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2525,115,2,4.77,834182180,338145,49.71,2345,2530,2345,3130,1690,2410,2466.94,0.46,0,164191,2553,2481,2373,2301,2193,2517,2337,337,720,500,1630,5,1,67351047,1701,-49.51,5.51,12,0.50,-51.00,458.00,2900,20230531,-12.93,672,20220727,275.74,2900,-12.93,20230531,905,179.01,20230102,2900,-12.93,20230531,680,271.32,20220728,0.04,N,011300,500,336 억,,309104,N,N,0,N,00,N
20230728,090255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2400,-10,5,-0.41,117428145,49701,7.31,2345,2405,2345,3130,1690,2410,2362.69,0.46,0,35740,2553,2481,2373,2301,2193,2517,2337,337,720,500,1630,5,1,67351047,1616,-47.06,5.24,12,0.07,-51.00,458.00,2900,20230531,-17.24,672,20220727,257.14,2900,-17.24,20230531,905,165.19,20230102,2900,-17.24,20230531,680,252.94,20220728,0.04,N,011300,500,336 억,,309104,N,N,0,N,00,N
20230727,160255,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2410,90,2,3.88,1622594130,678946,49.72,2355,2445,2265,3015,1625,2320,2389.87,0.55,-88260,-58445,2623,2471,2373,2221,2123,2422,2172,337,695,500,1570,5,1,67351047,1623,-47.25,5.26,12,1.01,-51.00,458.00,2900,20230531,-16.90,660,20220726,265.15,2900,-16.90,20230531,905,166.30,20230102,2900,-16.90,20230531,672,258.63,20220727,0.04,N,011300,500,336 억,,371734,N,N,0,N,00,N
20230727,150252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2395,75,2,3.23,1496430885,626235,45.86,2355,2445,2265,3015,1625,2320,2389.57,0.55,-88260,-36947,2623,2471,2373,2221,2123,2422,2172,337,695,500,1570,5,1,67351047,1613,-46.96,5.23,12,0.93,-51.00,458.00,2900,20230531,-17.41,660,20220726,262.88,2900,-17.41,20230531,905,164.64,20230102,2900,-17.41,20230531,672,256.40,20220727,0.04,N,011300,500,336 억,,371734,N,N,0,N,00,N
20230727,140252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2405,85,2,3.66,1374494205,575452,42.14,2355,2445,2265,3015,1625,2320,2388.55,0.55,-88260,-20669,2623,2471,2373,2221,2123,2422,2172,337,695,500,1570,5,1,67351047,1620,-47.16,5.25,12,0.85,-51.00,458.00,2900,20230531,-17.07,660,20220726,264.39,2900,-17.07,20230531,905,165.75,20230102,2900,-17.07,20230531,672,257.89,20220727,0.04,N,011300,500,336 억,,371734,N,N,0,N,00,N
20230727,130253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2385,65,2,2.80,1257774810,526926,38.59,2355,2445,2265,3015,1625,2320,2387.00,0.55,-88260,-726,2623,2471,2373,2221,2123,2422,2172,337,695,500,1570,5,1,67351047,1606,-46.76,5.21,12,0.78,-51.00,458.00,2900,20230531,-17.76,660,20220726,261.36,2900,-17.76,20230531,905,163.54,20230102,2900,-17.76,20230531,672,254.91,20220727,0.04,N,011300,500,336 억,,371734,N,N,0,N,00,N
20230727,120253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2370,50,2,2.16,1070267010,447689,32.79,2355,2445,2265,3015,1625,2320,2390.65,0.55,-88260,27698,2623,2471,2373,2221,2123,2422,2172,337,695,500,1570,5,1,67351047,1596,-46.47,5.17,12,0.66,-51.00,458.00,2900,20230531,-18.28,660,20220726,259.09,2900,-18.28,20230531,905,161.88,20230102,2900,-18.28,20230531,672,252.68,20220727,0.04,N,011300,500,336 억,,371734,N,N,0,N,00,N
20230727,110253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2410,90,2,3.88,824280270,345051,25.27,2355,2445,2265,3015,1625,2320,2388.87,0.55,-88260,70019,2623,2471,2373,2221,2123,2422,2172,337,695,500,1570,5,1,67351047,1623,-47.25,5.26,12,0.51,-51.00,458.00,2900,20230531,-16.90,660,20220726,265.15,2900,-16.90,20230531,905,166.30,20230102,2900,-16.90,20230531,672,258.63,20220727,0.04,N,011300,500,336 억,,371734,N,N,0,N,00,N
20230727,100253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2430,110,2,4.74,485852760,205469,15.05,2355,2430,2265,3015,1625,2320,2364.60,0.55,-88260,20040,2623,2471,2373,2221,2123,2422,2172,337,695,500,1570,5,1,67351047,1637,-47.65,5.31,12,0.31,-51.00,458.00,2900,20230531,-16.21,660,20220726,268.18,2900,-16.21,20230531,905,168.51,20230102,2900,-16.21,20230531,672,261.61,20220727,0.04,N,011300,500,336 억,,371734,N,N,0,N,00,N
20230727,090253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2335,15,2,0.65,16603895,7056,0.52,2355,2360,2335,3015,1625,2320,2353.16,0.55,-88260,-1287,2623,2471,2373,2221,2123,2422,2172,337,695,500,1570,5,1,67351047,1573,-45.78,5.10,12,0.01,-51.00,458.00,2900,20230531,-19.48,660,20220726,253.79,2900,-19.48,20230531,905,158.01,20230102,2900,-19.48,20230531,672,247.47,20220727,0.04,N,011300,500,336 억,,371734,N,N,0,N,00,N
20230726,160252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2320,-195,5,-7.75,3235557130,1363305,81.37,2510,2525,2275,3265,1765,2515,2373.45,0.68,0,-63926,2745,2630,2445,2330,2145,2687,2387,337,750,500,1710,5,1,67351047,1563,-45.49,5.07,12,2.02,-51.00,458.00,2900,20230531,-20.00,650,20220725,256.92,2900,-20.00,20230531,905,156.35,20230102,2900,-20.00,20230531,660,251.52,20220726,0.04,N,011300,500,336 억,,459994,N,N,0,N,00,N
20230726,150253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2325,-190,5,-7.55,2985225960,1254957,74.90,2510,2525,2275,3265,1765,2515,2378.75,0.68,0,-68429,2745,2630,2445,2330,2145,2687,2387,337,750,500,1710,5,1,67351047,1566,-45.59,5.08,12,1.86,-51.00,458.00,2900,20230531,-19.83,650,20220725,257.69,2900,-19.83,20230531,905,156.91,20230102,2900,-19.83,20230531,660,252.27,20220726,0.04,N,011300,500,336 억,,459994,N,N,0,N,00,N
20230726,140253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2290,-225,5,-8.95,2581659680,1081485,64.55,2510,2525,2275,3265,1765,2515,2387.14,0.68,0,-15144,2745,2630,2445,2330,2145,2687,2387,337,750,500,1710,5,1,67351047,1542,-44.90,5.00,12,1.61,-51.00,458.00,2900,20230531,-21.03,650,20220725,252.31,2900,-21.03,20230531,905,153.04,20230102,2900,-21.03,20230531,660,246.97,20220726,0.04,N,011300,500,336 억,,459994,N,N,0,N,00,N
20230726,130250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2340,-175,5,-6.96,1961752090,813328,48.54,2510,2525,2305,3265,1765,2515,2412.01,0.68,0,12276,2745,2630,2445,2330,2145,2687,2387,337,750,500,1710,5,1,67351047,1576,-45.88,5.11,12,1.21,-51.00,458.00,2900,20230531,-19.31,650,20220725,260.00,2900,-19.31,20230531,905,158.56,20230102,2900,-19.31,20230531,660,254.55,20220726,0.04,N,011300,500,336 억,,459994,N,N,0,N,00,N
20230726,120252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2390,-125,5,-4.97,1405644575,576630,34.42,2510,2525,2380,3265,1765,2515,2437.69,0.68,0,-7664,2745,2630,2445,2330,2145,2687,2387,337,750,500,1710,5,1,67351047,1610,-46.86,5.22,12,0.86,-51.00,458.00,2900,20230531,-17.59,650,20220725,267.69,2900,-17.59,20230531,905,164.09,20230102,2900,-17.59,20230531,660,262.12,20220726,0.04,N,011300,500,336 억,,459994,N,N,0,N,00,N
20230726,110251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2450,-65,5,-2.58,1210805930,495691,29.58,2510,2525,2380,3265,1765,2515,2442.66,0.68,0,4701,2745,2630,2445,2330,2145,2687,2387,337,750,500,1710,5,1,67351047,1650,-48.04,5.35,12,0.74,-51.00,458.00,2900,20230531,-15.52,650,20220725,276.92,2900,-15.52,20230531,905,170.72,20230102,2900,-15.52,20230531,660,271.21,20220726,0.04,N,011300,500,336 억,,459994,N,N,0,N,00,N
20230726,100253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2440,-75,5,-2.98,719144270,292316,17.45,2510,2525,2425,3265,1765,2515,2460.16,0.68,0,6580,2745,2630,2445,2330,2145,2687,2387,337,750,500,1710,5,1,67351047,1643,-47.84,5.33,12,0.43,-51.00,458.00,2900,20230531,-15.86,650,20220725,275.38,2900,-15.86,20230531,905,169.61,20230102,2900,-15.86,20230531,660,269.70,20220726,0.04,N,011300,500,336 억,,459994,N,N,0,N,00,N
20230726,090250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2475,-40,5,-1.59,38827140,15595,0.93,2510,2510,2470,3265,1765,2515,2489.72,0.68,0,-6018,2745,2630,2445,2330,2145,2687,2387,337,750,500,1710,5,1,67351047,1667,-48.53,5.40,12,0.02,-51.00,458.00,2900,20230531,-14.66,650,20220725,280.77,2900,-14.66,20230531,905,173.48,20230102,2900,-14.66,20230531,660,275.00,20220726,0.04,N,011300,500,336 억,,459994,N,N,0,N,00,N
20230725,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2515,65,2,2.65,3998498450,1662083,139.88,2440,2560,2260,3185,1715,2450,2405.71,0.48,0,119579,2633,2541,2463,2371,2293,2502,2332,337,735,500,1660,5,1,67351047,1694,-49.31,5.49,12,2.47,-51.00,458.00,2900,20230531,-13.28,650,20220725,286.92,2900,-13.28,20230531,905,177.90,20230102,2900,-13.28,20230531,650,286.92,20220725,0.04,N,011300,500,336 억,,324838,N,N,0,N,00,N
20230725,150248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2480,30,2,1.22,3873291995,1611986,135.66,2440,2560,2260,3185,1715,2450,2402.80,0.48,0,128172,2633,2541,2463,2371,2293,2502,2332,337,735,500,1660,5,1,67351047,1670,-48.63,5.41,12,2.39,-51.00,458.00,2900,20230531,-14.48,650,20220725,281.54,2900,-14.48,20230531,905,174.03,20230102,2900,-14.48,20230531,650,281.54,20220725,0.04,N,011300,500,336 억,,324838,N,N,0,N,00,N
20230725,140249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2450,0,3,0.00,3463928120,1447457,121.81,2440,2560,2260,3185,1715,2450,2393.11,0.48,0,136717,2633,2541,2463,2371,2293,2502,2332,337,735,500,1660,5,1,67351047,1650,-48.04,5.35,12,2.15,-51.00,458.00,2900,20230531,-15.52,650,20220725,276.92,2900,-15.52,20230531,905,170.72,20230102,2900,-15.52,20230531,650,276.92,20220725,0.04,N,011300,500,336 억,,324838,N,N,0,N,00,N
20230725,130251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2415,-35,5,-1.43,3259105795,1364133,114.80,2440,2560,2260,3185,1715,2450,2389.13,0.48,0,135034,2633,2541,2463,2371,2293,2502,2332,337,735,500,1660,5,1,67351047,1627,-47.35,5.27,12,2.03,-51.00,458.00,2900,20230531,-16.72,650,20220725,271.54,2900,-16.72,20230531,905,166.85,20230102,2900,-16.72,20230531,650,271.54,20220725,0.04,N,011300,500,336 억,,324838,N,N,0,N,00,N
20230725,120251,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2460,10,2,0.41,2931669200,1230504,103.56,2440,2560,2260,3185,1715,2450,2382.49,0.48,0,130133,2633,2541,2463,2371,2293,2502,2332,337,735,500,1660,5,1,67351047,1657,-48.24,5.37,12,1.83,-51.00,458.00,2900,20230531,-15.17,650,20220725,278.46,2900,-15.17,20230531,905,171.82,20230102,2900,-15.17,20230531,650,278.46,20220725,0.04,N,011300,500,336 억,,324838,N,N,0,N,00,N
20230725,110249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2490,40,2,1.63,2853359355,1198784,100.89,2440,2560,2260,3185,1715,2450,2380.20,0.48,0,136576,2633,2541,2463,2371,2293,2502,2332,337,735,500,1660,5,1,67351047,1677,-48.82,5.44,12,1.78,-51.00,458.00,2900,20230531,-14.14,650,20220725,283.08,2900,-14.14,20230531,905,175.14,20230102,2900,-14.14,20230531,650,283.08,20220725,0.04,N,011300,500,336 억,,324838,N,N,0,N,00,N
20230725,100249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2455,5,2,0.20,2352309355,997852,83.98,2440,2560,2260,3185,1715,2450,2357.36,0.48,0,140526,2633,2541,2463,2371,2293,2502,2332,337,735,500,1660,5,1,67351047,1653,-48.14,5.36,12,1.48,-51.00,458.00,2900,20230531,-15.34,650,20220725,277.69,2900,-15.34,20230531,905,171.27,20230102,2900,-15.34,20230531,650,277.69,20220725,0.04,N,011300,500,336 억,,324838,N,N,0,N,00,N
20230725,090250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2420,-30,5,-1.22,20673220,8496,0.72,2440,2440,2415,3185,1715,2450,2432.99,0.48,0,-2276,2633,2541,2463,2371,2293,2502,2332,337,735,500,1660,5,1,67351047,1630,-47.45,5.28,12,0.01,-51.00,458.00,2900,20230531,-16.55,650,20220725,272.31,2900,-16.55,20230531,905,167.40,20230102,2900,-16.55,20230531,650,272.31,20220725,0.04,N,011300,500,336 억,,324838,N,N,0,N,00,N
20230724,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2450,-105,5,-4.11,2908165965,1186691,81.17,2555,2555,2385,3320,1790,2555,2450.50,0.49,0,12845,2725,2640,2575,2490,2425,2607,2457,337,765,500,1730,5,1,67351047,1650,-48.04,5.35,12,1.76,-51.00,458.00,2900,20230531,-15.52,650,20220725,276.92,2900,-15.52,20230531,905,170.72,20230102,2900,-15.52,20230531,650,276.92,20220725,0.04,N,011300,500,336 억,,331905,N,N,0,N,00,N
20230724,150248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2440,-115,5,-4.50,2777122335,1132797,77.48,2555,2555,2385,3320,1790,2555,2451.41,0.49,0,13660,2725,2640,2575,2490,2425,2607,2457,337,765,500,1730,5,1,67351047,1643,-47.84,5.33,12,1.68,-51.00,458.00,2900,20230531,-15.86,650,20220725,275.38,2900,-15.86,20230531,905,169.61,20230102,2900,-15.86,20230531,650,275.38,20220725,0.04,N,011300,500,336 억,,331905,N,N,0,N,00,N
20230724,140247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2465,-90,5,-3.52,2606388305,1063027,72.71,2555,2555,2385,3320,1790,2555,2451.69,0.49,0,28616,2725,2640,2575,2490,2425,2607,2457,337,765,500,1730,5,1,67351047,1660,-48.33,5.38,12,1.58,-51.00,458.00,2900,20230531,-15.00,650,20220725,279.23,2900,-15.00,20230531,905,172.38,20230102,2900,-15.00,20230531,650,279.23,20220725,0.04,N,011300,500,336 억,,331905,N,N,0,N,00,N
20230724,130249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2425,-130,5,-5.09,2310263985,941334,64.39,2555,2555,2385,3320,1790,2555,2454.06,0.49,0,42404,2725,2640,2575,2490,2425,2607,2457,337,765,500,1730,5,1,67351047,1633,-47.55,5.29,12,1.40,-51.00,458.00,2900,20230531,-16.38,650,20220725,273.08,2900,-16.38,20230531,905,167.96,20230102,2900,-16.38,20230531,650,273.08,20220725,0.04,N,011300,500,336 억,,331905,N,N,0,N,00,N
20230724,120248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2440,-115,5,-4.50,2138361300,870406,59.54,2555,2555,2385,3320,1790,2555,2456.55,0.49,0,32280,2725,2640,2575,2490,2425,2607,2457,337,765,500,1730,5,1,67351047,1643,-47.84,5.33,12,1.29,-51.00,458.00,2900,20230531,-15.86,650,20220725,275.38,2900,-15.86,20230531,905,169.61,20230102,2900,-15.86,20230531,650,275.38,20220725,0.04,N,011300,500,336 억,,331905,N,N,0,N,00,N
20230724,110250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2435,-120,5,-4.70,1478262895,596779,40.82,2555,2555,2420,3320,1790,2555,2476.85,0.49,0,20447,2725,2640,2575,2490,2425,2607,2457,337,765,500,1730,5,1,67351047,1640,-47.75,5.32,12,0.89,-51.00,458.00,2900,20230531,-16.03,650,20220725,274.62,2900,-16.03,20230531,905,169.06,20230102,2900,-16.03,20230531,650,274.62,20220725,0.04,N,011300,500,336 억,,331905,N,N,0,N,00,N
20230724,100246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2490,-65,5,-2.54,1006398030,404381,27.66,2555,2555,2420,3320,1790,2555,2488.46,0.49,0,44607,2725,2640,2575,2490,2425,2607,2457,337,765,500,1730,5,1,67351047,1677,-48.82,5.44,12,0.60,-51.00,458.00,2900,20230531,-14.14,650,20220725,283.08,2900,-14.14,20230531,905,175.14,20230102,2900,-14.14,20230531,650,283.08,20220725,0.04,N,011300,500,336 억,,331905,N,N,0,N,00,N
20230724,090248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2530,-25,5,-0.98,72210255,28429,1.94,2555,2555,2520,3320,1790,2555,2539.07,0.49,0,-10208,2725,2640,2575,2490,2425,2607,2457,337,765,500,1730,5,1,67351047,1704,-49.61,5.52,12,0.04,-51.00,458.00,2900,20230531,-12.76,650,20220725,289.23,2900,-12.76,20230531,905,179.56,20230102,2900,-12.76,20230531,650,289.23,20220725,0.04,N,011300,500,336 억,,331905,N,N,0,N,00,N
20230721,160246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2555,-90,5,-3.40,3747264645,1460646,43.78,2645,2660,2510,3435,1855,2645,2565.44,0.86,0,-273808,2801,2722,2591,2512,2381,2762,2552,337,790,500,1790,5,1,67351047,1721,-50.10,5.58,12,2.17,-51.00,458.00,2900,20230531,-11.90,632,20220720,304.27,2900,-11.90,20230531,905,182.32,20230102,2900,-11.90,20230531,650,293.08,20220725,0.10,N,011300,500,336 억,,581818,N,N,9,N,00,N
20230721,150249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2560,-85,5,-3.21,3639282645,1418370,42.51,2645,2660,2510,3435,1855,2645,2565.77,0.86,0,-267679,2801,2722,2591,2512,2381,2762,2552,337,790,500,1790,5,1,67351047,1724,-50.20,5.59,12,2.11,-51.00,458.00,2900,20230531,-11.72,632,20220720,305.06,2900,-11.72,20230531,905,182.87,20230102,2900,-11.72,20230531,650,293.85,20220725,0.10,N,011300,500,336 억,,581818,N,N,9,N,00,N
20230721,140247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2530,-115,5,-4.35,3226026185,1256698,37.67,2645,2660,2510,3435,1855,2645,2567.01,0.86,0,-213812,2801,2722,2591,2512,2381,2762,2552,337,790,500,1790,5,1,67351047,1704,-49.61,5.52,12,1.87,-51.00,458.00,2900,20230531,-12.76,632,20220720,300.32,2900,-12.76,20230531,905,179.56,20230102,2900,-12.76,20230531,650,289.23,20220725,0.10,N,011300,500,336 억,,581818,N,N,9,N,00,N
20230721,130246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2550,-95,5,-3.59,2665408245,1034793,31.02,2645,2660,2515,3435,1855,2645,2575.73,0.86,0,-102784,2801,2722,2591,2512,2381,2762,2552,337,790,500,1790,5,1,67351047,1717,-50.00,5.57,12,1.54,-51.00,458.00,2900,20230531,-12.07,632,20220720,303.48,2900,-12.07,20230531,905,181.77,20230102,2900,-12.07,20230531,650,292.31,20220725,0.10,N,011300,500,336 억,,581818,N,N,9,N,00,N
20230721,120249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2560,-85,5,-3.21,2308331830,894761,26.82,2645,2660,2515,3435,1855,2645,2579.77,0.86,0,-50613,2801,2722,2591,2512,2381,2762,2552,337,790,500,1790,5,1,67351047,1724,-50.20,5.59,12,1.33,-51.00,458.00,2900,20230531,-11.72,632,20220720,305.06,2900,-11.72,20230531,905,182.87,20230102,2900,-11.72,20230531,650,293.85,20220725,0.10,N,011300,500,336 억,,581818,N,N,9,N,00,N
20230721,110249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2600,-45,5,-1.70,2031643655,787434,23.60,2645,2660,2515,3435,1855,2645,2580.01,0.86,0,-21315,2801,2722,2591,2512,2381,2762,2552,337,790,500,1790,5,1,67351047,1751,-50.98,5.68,12,1.17,-51.00,458.00,2900,20230531,-10.34,632,20220720,311.39,2900,-10.34,20230531,905,187.29,20230102,2900,-10.34,20230531,650,300.00,20220725,0.10,N,011300,500,336 억,,581818,N,N,9,N,00,N
20230721,100248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2565,-80,5,-3.02,1734142355,671945,20.14,2645,2660,2515,3435,1855,2645,2580.70,0.86,0,10041,2801,2722,2591,2512,2381,2762,2552,337,790,500,1790,5,1,67351047,1728,-50.29,5.60,12,1.00,-51.00,458.00,2900,20230531,-11.55,632,20220720,305.85,2900,-11.55,20230531,905,183.43,20230102,2900,-11.55,20230531,650,294.62,20220725,0.10,N,011300,500,336 억,,581818,N,N,9,N,00,N
20230721,090248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2595,-50,5,-1.89,180694100,68878,2.06,2645,2645,2580,3435,1855,2645,2623.11,0.86,0,-9209,2801,2722,2591,2512,2381,2762,2552,337,790,500,1790,5,1,67351047,1748,-50.88,5.67,12,0.10,-51.00,458.00,2900,20230531,-10.52,632,20220720,310.60,2900,-10.52,20230531,905,186.74,20230102,2900,-10.52,20230531,650,299.23,20220725,0.10,N,011300,500,336 억,,581818,N,N,9,N,00,N
20230720,160247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2645,130,2,5.17,8607465185,3324960,169.05,2600,2670,2460,3265,1765,2515,2588.70,1.30,0,-291979,2661,2587,2476,2402,2291,2625,2440,337,750,500,1710,5,1,67351047,1781,-51.86,5.78,12,4.94,-51.00,458.00,2900,20230531,-8.79,630,20220719,319.84,2900,-8.79,20230531,905,192.27,20230102,2900,-8.79,20230531,632,318.51,20220720,0.04,N,011300,500,336 억,,874239,N,N,9,N,00,N
20230720,150246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2665,150,2,5.96,8197159940,3170042,161.17,2600,2670,2460,3265,1765,2515,2585.84,1.30,0,-320684,2661,2587,2476,2402,2291,2625,2440,337,750,500,1710,5,1,67351047,1795,-52.25,5.82,12,4.71,-51.00,458.00,2900,20230531,-8.10,630,20220719,323.02,2900,-8.10,20230531,905,194.48,20230102,2900,-8.10,20230531,632,321.68,20220720,0.04,N,011300,500,336 억,,874239,N,N,15,N,00,N
20230720,140246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2600,85,2,3.38,6485815105,2520318,128.14,2600,2650,2460,3265,1765,2515,2573.43,1.30,0,-451599,2661,2587,2476,2402,2291,2625,2440,337,750,500,1710,5,1,67351047,1751,-50.98,5.68,12,3.74,-51.00,458.00,2900,20230531,-10.34,630,20220719,312.70,2900,-10.34,20230531,905,187.29,20230102,2900,-10.34,20230531,632,311.39,20220720,0.04,N,011300,500,336 억,,874239,N,N,15,N,00,N
20230720,130246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2555,40,2,1.59,5727997550,2227909,113.27,2600,2650,2460,3265,1765,2515,2571.04,1.30,0,-434217,2661,2587,2476,2402,2291,2625,2440,337,750,500,1710,5,1,67351047,1721,-50.10,5.58,12,3.31,-51.00,458.00,2900,20230531,-11.90,630,20220719,305.56,2900,-11.90,20230531,905,182.32,20230102,2900,-11.90,20230531,632,304.27,20220720,0.04,N,011300,500,336 억,,874239,N,N,15,N,00,N
20230720,120248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2540,25,2,0.99,5288765455,2056637,104.56,2600,2650,2460,3265,1765,2515,2571.59,1.30,0,-381559,2661,2587,2476,2402,2291,2625,2440,337,750,500,1710,5,1,67351047,1711,-49.80,5.55,12,3.05,-51.00,458.00,2900,20230531,-12.41,630,20220719,303.17,2900,-12.41,20230531,905,180.66,20230102,2900,-12.41,20230531,632,301.90,20220720,0.04,N,011300,500,336 억,,874239,N,N,15,N,00,N
20230720,110247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2505,-10,5,-0.40,4869719915,1891118,96.15,2600,2650,2460,3265,1765,2515,2575.08,1.30,0,-402819,2661,2587,2476,2402,2291,2625,2440,337,750,500,1710,5,1,67351047,1687,-49.12,5.47,12,2.81,-51.00,458.00,2900,20230531,-13.62,630,20220719,297.62,2900,-13.62,20230531,905,176.80,20230102,2900,-13.62,20230531,632,296.36,20220720,0.04,N,011300,500,336 억,,874239,N,N,15,N,00,N
20230720,100245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2575,60,2,2.39,3843078580,1482953,75.40,2600,2650,2515,3265,1765,2515,2591.56,1.30,0,-372089,2661,2587,2476,2402,2291,2625,2440,337,750,500,1710,5,1,67351047,1734,-50.49,5.62,12,2.20,-51.00,458.00,2900,20230531,-11.21,630,20220719,308.73,2900,-11.21,20230531,905,184.53,20230102,2900,-11.21,20230531,632,307.44,20220720,0.04,N,011300,500,336 억,,874239,N,N,15,N,00,N
20230720,090245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2630,115,2,4.57,1020788985,393947,20.03,2600,2650,2515,3265,1765,2515,2591.38,1.30,0,-81733,2661,2587,2476,2402,2291,2625,2440,337,750,500,1710,5,1,67351047,1771,-51.57,5.74,12,0.58,-51.00,458.00,2900,20230531,-9.31,630,20220719,317.46,2900,-9.31,20230531,905,190.61,20230102,2900,-9.31,20230531,632,316.14,20220720,0.04,N,011300,500,336 억,,874239,N,N,15,N,00,N
20230719,160250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2515,75,2,3.07,4752220880,1918173,60.12,2400,2550,2365,3170,1710,2440,2477.51,1.25,0,11748,2573,2506,2378,2311,2183,2540,2345,337,730,500,1650,5,1,67351047,1694,-49.31,5.49,12,2.85,-51.00,458.00,2900,20230531,-13.28,630,20220718,299.21,2900,-13.28,20230531,905,177.90,20230102,2900,-13.28,20230531,630,299.21,20220719,0.10,N,011300,500,336 억,,844360,N,N,15,N,00,N
20230719,150248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2460,20,2,0.82,4329851310,1749770,54.84,2400,2550,2365,3170,1710,2440,2474.57,1.25,0,34435,2573,2506,2378,2311,2183,2540,2345,337,730,500,1650,5,1,67351047,1657,-48.24,5.37,12,2.60,-51.00,458.00,2900,20230531,-15.17,630,20220718,290.48,2900,-15.17,20230531,905,171.82,20230102,2900,-15.17,20230531,630,290.48,20220719,0.10,N,011300,500,336 억,,844360,N,N,51,N,00,N
20230719,140250,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2495,55,2,2.25,3905967855,1577911,49.46,2400,2550,2365,3170,1710,2440,2475.46,1.25,0,56032,2573,2506,2378,2311,2183,2540,2345,337,730,500,1650,5,1,67351047,1680,-48.92,5.45,12,2.34,-51.00,458.00,2900,20230531,-13.97,630,20220718,296.03,2900,-13.97,20230531,905,175.69,20230102,2900,-13.97,20230531,630,296.03,20220719,0.10,N,011300,500,336 억,,844360,N,N,51,N,00,N
20230719,130247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2540,100,2,4.10,3268701275,1322817,41.46,2400,2550,2365,3170,1710,2440,2471.07,1.25,0,132924,2573,2506,2378,2311,2183,2540,2345,337,730,500,1650,5,1,67351047,1711,-49.80,5.55,12,1.96,-51.00,458.00,2900,20230531,-12.41,630,20220718,303.17,2900,-12.41,20230531,905,180.66,20230102,2900,-12.41,20230531,630,303.17,20220719,0.10,N,011300,500,336 억,,844360,N,N,51,N,00,N
20230719,120249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2500,60,2,2.46,2611936250,1063289,33.33,2400,2530,2365,3170,1710,2440,2456.51,1.25,0,81063,2573,2506,2378,2311,2183,2540,2345,337,730,500,1650,5,1,67351047,1684,-49.02,5.46,12,1.58,-51.00,458.00,2900,20230531,-13.79,630,20220718,296.83,2900,-13.79,20230531,905,176.24,20230102,2900,-13.79,20230531,630,296.83,20220719,0.10,N,011300,500,336 억,,844360,N,N,51,N,00,N
20230719,110249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2510,70,2,2.87,2235000245,912999,28.62,2400,2525,2365,3170,1710,2440,2448.00,1.25,0,29323,2573,2506,2378,2311,2183,2540,2345,337,730,500,1650,5,1,67351047,1691,-49.22,5.48,12,1.36,-51.00,458.00,2900,20230531,-13.45,630,20220718,298.41,2900,-13.45,20230531,905,177.35,20230102,2900,-13.45,20230531,630,298.41,20220719,0.10,N,011300,500,336 억,,844360,N,N,51,N,00,N
20230719,100247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2430,-10,5,-0.41,1188459010,493037,15.45,2400,2485,2365,3170,1710,2440,2410.34,1.25,0,-16621,2573,2506,2378,2311,2183,2540,2345,337,730,500,1650,5,1,67351047,1637,-47.65,5.31,12,0.73,-51.00,458.00,2900,20230531,-16.21,630,20220718,285.71,2900,-16.21,20230531,905,168.51,20230102,2900,-16.21,20230531,630,285.71,20220719,0.10,N,011300,500,336 억,,844360,N,N,51,N,00,N
20230719,090249,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2410,-30,5,-1.23,149780055,62426,1.96,2400,2420,2390,3170,1710,2440,2397.70,1.25,0,22349,2573,2506,2378,2311,2183,2540,2345,337,730,500,1650,5,1,67351047,1623,-47.25,5.26,12,0.09,-51.00,458.00,2900,20230531,-16.90,630,20220718,282.54,2900,-16.90,20230531,905,166.30,20230102,2900,-16.90,20230531,630,282.54,20220719,0.10,N,011300,500,336 억,,844360,N,N,51,N,00,N
20230718,160247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2440,205,2,9.17,7608508760,3174150,52.05,2270,2445,2250,2905,1565,2235,2396.95,0.38,0,642669,2715,2475,2340,2100,1965,2407,2032,337,670,500,1510,5,1,67351047,1643,-47.84,5.33,12,4.71,-51.00,458.00,2900,20230531,-15.86,626,20220715,289.78,2900,-15.86,20230531,905,169.61,20230102,2900,-15.86,20230531,630,287.30,20220718,0.09,N,011300,500,336 억,,254586,N,N,51,N,00,N
20230718,150247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2440,205,2,9.17,7084022020,2958788,48.52,2270,2445,2250,2905,1565,2235,2394.23,0.38,0,680749,2715,2475,2340,2100,1965,2407,2032,337,670,500,1510,5,1,67351047,1643,-47.84,5.33,12,4.39,-51.00,458.00,2900,20230531,-15.86,626,20220715,289.78,2900,-15.86,20230531,905,169.61,20230102,2900,-15.86,20230531,630,287.30,20220718,0.09,N,011300,500,336 억,,254586,N,N,143,N,00,N
20230718,140245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2405,170,2,7.61,6436425510,2691492,44.14,2270,2445,2250,2905,1565,2235,2391.40,0.38,0,633916,2715,2475,2340,2100,1965,2407,2032,337,670,500,1510,5,1,67351047,1620,-47.16,5.25,12,4.00,-51.00,458.00,2900,20230531,-17.07,626,20220715,284.19,2900,-17.07,20230531,905,165.75,20230102,2900,-17.07,20230531,630,281.75,20220718,0.09,N,011300,500,336 억,,254586,N,N,143,N,00,N
20230718,130247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2390,155,2,6.94,5673355540,2371743,38.89,2270,2445,2250,2905,1565,2235,2392.06,0.38,0,633164,2715,2475,2340,2100,1965,2407,2032,337,670,500,1510,5,1,67351047,1610,-46.86,5.22,12,3.52,-51.00,458.00,2900,20230531,-17.59,626,20220715,281.79,2900,-17.59,20230531,905,164.09,20230102,2900,-17.59,20230531,630,279.37,20220718,0.09,N,011300,500,336 억,,254586,N,N,143,N,00,N
20230718,120248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2400,165,2,7.38,5174092930,2164916,35.50,2270,2445,2250,2905,1565,2235,2389.97,0.38,0,620629,2715,2475,2340,2100,1965,2407,2032,337,670,500,1510,5,1,67351047,1616,-47.06,5.24,12,3.21,-51.00,458.00,2900,20230531,-17.24,626,20220715,283.39,2900,-17.24,20230531,905,165.19,20230102,2900,-17.24,20230531,630,280.95,20220718,0.09,N,011300,500,336 억,,254586,N,N,143,N,00,N
20230718,110247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2415,180,2,8.05,4705549735,1970654,32.32,2270,2445,2250,2905,1565,2235,2387.81,0.38,0,574119,2715,2475,2340,2100,1965,2407,2032,337,670,500,1510,5,1,67351047,1627,-47.35,5.27,12,2.93,-51.00,458.00,2900,20230531,-16.72,626,20220715,285.78,2900,-16.72,20230531,905,166.85,20230102,2900,-16.72,20230531,630,283.33,20220718,0.09,N,011300,500,336 억,,254586,N,N,143,N,00,N
20230718,100245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2410,175,2,7.83,3402152200,1432737,23.49,2270,2445,2250,2905,1565,2235,2374.58,0.38,0,446694,2715,2475,2340,2100,1965,2407,2032,337,670,500,1510,5,1,67351047,1623,-47.25,5.26,12,2.13,-51.00,458.00,2900,20230531,-16.90,626,20220715,284.98,2900,-16.90,20230531,905,166.30,20230102,2900,-16.90,20230531,630,282.54,20220718,0.09,N,011300,500,336 억,,254586,N,N,143,N,00,N
20230718,090246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2255,20,2,0.89,142620415,62910,1.03,2270,2280,2255,2905,1565,2235,2267.05,0.38,0,-38120,2715,2475,2340,2100,1965,2407,2032,337,670,500,1510,5,1,67351047,1519,-44.22,4.92,12,0.09,-51.00,458.00,2900,20230531,-22.24,626,20220715,260.22,2900,-22.24,20230531,905,149.17,20230102,2900,-22.24,20230531,630,257.94,20220718,0.09,N,011300,500,336 억,,254586,N,N,143,N,00,N
20230717,160247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2235,-105,5,-4.49,14379233315,6063593,243.80,2355,2580,2205,3040,1640,2340,2371.43,0.82,0,-352309,2510,2425,2295,2210,2080,2467,2252,337,700,500,1590,5,1,67351047,1505,-43.82,4.88,12,9.00,-51.00,458.00,2900,20230531,-22.93,626,20220715,257.03,2900,-22.93,20230531,905,146.96,20230102,2900,-22.93,20230531,630,254.76,20220718,0.10,N,011300,500,336 억,,552295,N,N,143,N,00,N
20230717,150246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,-110,5,-4.70,14227328680,5995461,241.06,2355,2580,2205,3040,1640,2340,2373.02,0.82,0,-352152,2510,2425,2295,2210,2080,2467,2252,337,700,500,1590,5,1,67351047,1502,-43.73,4.87,12,8.90,-51.00,458.00,2900,20230531,-23.10,626,20220715,256.23,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,630,253.97,20220718,0.10,N,011300,500,336 억,,552295,N,N,27,N,00,N
20230717,140246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2225,-115,5,-4.91,13820530610,5812597,233.71,2355,2580,2205,3040,1640,2340,2377.69,0.82,0,-245454,2510,2425,2295,2210,2080,2467,2252,337,700,500,1590,5,1,67351047,1499,-43.63,4.86,12,8.63,-51.00,458.00,2900,20230531,-23.28,626,20220715,255.43,2900,-23.28,20230531,905,145.86,20230102,2900,-23.28,20230531,630,253.17,20220718,0.10,N,011300,500,336 억,,552295,N,N,27,N,00,N
20230717,130244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,-110,5,-4.70,13359297165,5604959,225.36,2355,2580,2205,3040,1640,2340,2383.48,0.82,0,-197918,2510,2425,2295,2210,2080,2467,2252,337,700,500,1590,5,1,67351047,1502,-43.73,4.87,12,8.32,-51.00,458.00,2900,20230531,-23.10,626,20220715,256.23,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,630,253.97,20220718,0.10,N,011300,500,336 억,,552295,N,N,27,N,00,N
20230717,120248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,-95,5,-4.06,12450139870,5196732,208.95,2355,2580,2205,3040,1640,2340,2395.76,0.82,0,-104384,2510,2425,2295,2210,2080,2467,2252,337,700,500,1590,5,1,67351047,1512,-44.02,4.90,12,7.72,-51.00,458.00,2900,20230531,-22.59,626,20220715,258.63,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,630,256.35,20220718,0.10,N,011300,500,336 억,,552295,N,N,27,N,00,N
20230717,110245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2475,135,2,5.77,4432779780,1835784,73.81,2355,2485,2325,3040,1640,2340,2414.65,0.82,0,180111,2510,2425,2295,2210,2080,2467,2252,337,700,500,1590,5,1,67351047,1667,-48.53,5.40,12,2.73,-51.00,458.00,2900,20230531,-14.66,626,20220715,295.37,2900,-14.66,20230531,905,173.48,20230102,2900,-14.66,20230531,630,292.86,20220718,0.10,N,011300,500,336 억,,552295,N,N,27,N,00,N
20230717,100245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2375,35,2,1.50,1776616655,749086,30.12,2355,2405,2325,3040,1640,2340,2371.71,0.82,0,-157646,2510,2425,2295,2210,2080,2467,2252,337,700,500,1590,5,1,67351047,1600,-46.57,5.19,12,1.11,-51.00,458.00,2900,20230531,-18.10,626,20220715,279.39,2900,-18.10,20230531,905,162.43,20230102,2900,-18.10,20230531,630,276.98,20220718,0.10,N,011300,500,336 억,,552295,N,N,27,N,00,N
20230717,090245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2345,5,2,0.21,298855660,126336,5.08,2355,2390,2345,3040,1640,2340,2365.56,0.82,0,-48615,2510,2425,2295,2210,2080,2467,2252,337,700,500,1590,5,1,67351047,1579,-45.98,5.12,12,0.19,-51.00,458.00,2900,20230531,-19.14,626,20220715,274.60,2900,-19.14,20230531,905,159.12,20230102,2900,-19.14,20230531,630,272.22,20220718,0.10,N,011300,500,336 억,,552295,N,N,27,N,00,N
20230714,160244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2340,160,2,7.34,5732722860,2479914,324.09,2165,2380,2165,2830,1530,2180,2311.64,0.20,0,477438,2343,2261,2213,2131,2083,2237,2107,337,650,500,1480,5,1,67351047,1576,-45.88,5.11,12,3.68,-51.00,458.00,2900,20230531,-19.31,585,20220713,300.00,2900,-19.31,20230531,905,158.56,20230102,2900,-19.31,20230531,626,273.80,20220715,0.04,N,011300,500,336 억,,133382,N,N,27,N,00,N
20230714,150246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2340,160,2,7.34,5018597805,2171364,283.77,2165,2380,2165,2830,1530,2180,2311.27,0.20,0,417741,2343,2261,2213,2131,2083,2237,2107,337,650,500,1480,5,1,67351047,1576,-45.88,5.11,12,3.22,-51.00,458.00,2900,20230531,-19.31,585,20220713,300.00,2900,-19.31,20230531,905,158.56,20230102,2900,-19.31,20230531,626,273.80,20220715,0.04,N,011300,500,336 억,,133382,N,N,275,N,00,N
20230714,140246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2360,180,2,8.26,3219728750,1409338,184.18,2165,2360,2165,2830,1530,2180,2284.57,0.20,0,292940,2343,2261,2213,2131,2083,2237,2107,337,650,500,1480,5,1,67351047,1589,-46.27,5.15,12,2.09,-51.00,458.00,2900,20230531,-18.62,585,20220713,303.42,2900,-18.62,20230531,905,160.77,20230102,2900,-18.62,20230531,626,277.00,20220715,0.04,N,011300,500,336 억,,133382,N,N,275,N,00,N
20230714,130243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2285,105,2,4.82,1899640000,841197,109.93,2165,2300,2165,2830,1530,2180,2258.26,0.20,0,246765,2343,2261,2213,2131,2083,2237,2107,337,650,500,1480,5,1,67351047,1539,-44.80,4.99,12,1.25,-51.00,458.00,2900,20230531,-21.21,585,20220713,290.60,2900,-21.21,20230531,905,152.49,20230102,2900,-21.21,20230531,626,265.02,20220715,0.04,N,011300,500,336 억,,133382,N,N,275,N,00,N
20230714,120244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2285,105,2,4.82,1479575705,657548,85.93,2165,2290,2165,2830,1530,2180,2250.14,0.20,0,195851,2343,2261,2213,2131,2083,2237,2107,337,650,500,1480,5,1,67351047,1539,-44.80,4.99,12,0.98,-51.00,458.00,2900,20230531,-21.21,585,20220713,290.60,2900,-21.21,20230531,905,152.49,20230102,2900,-21.21,20230531,626,265.02,20220715,0.04,N,011300,500,336 억,,133382,N,N,275,N,00,N
20230714,110245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2270,90,2,4.13,1166092360,519547,67.90,2165,2290,2165,2830,1530,2180,2244.44,0.20,0,116899,2343,2261,2213,2131,2083,2237,2107,337,650,500,1480,5,1,67351047,1529,-44.51,4.96,12,0.77,-51.00,458.00,2900,20230531,-21.72,585,20220713,288.03,2900,-21.72,20230531,905,150.83,20230102,2900,-21.72,20230531,626,262.62,20220715,0.04,N,011300,500,336 억,,133382,N,N,275,N,00,N
20230714,100246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,65,2,2.98,629998755,282471,36.92,2165,2275,2165,2830,1530,2180,2230.31,0.20,0,41666,2343,2261,2213,2131,2083,2237,2107,337,650,500,1480,5,1,67351047,1512,-44.02,4.90,12,0.42,-51.00,458.00,2900,20230531,-22.59,585,20220713,283.76,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,626,258.63,20220715,0.04,N,011300,500,336 억,,133382,N,N,275,N,00,N
20230714,090245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2200,20,2,0.92,96142280,43784,5.72,2165,2260,2165,2830,1530,2180,2195.83,0.20,0,14556,2343,2261,2213,2131,2083,2237,2107,337,650,500,1480,5,1,67351047,1482,-43.14,4.80,12,0.07,-51.00,458.00,2900,20230531,-24.14,585,20220713,276.07,2900,-24.14,20230531,905,143.09,20230102,2900,-24.14,20230531,626,251.44,20220715,0.04,N,011300,500,336 억,,133382,N,N,275,N,00,N
20230713,160244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2180,-80,5,-3.54,1680966965,764383,67.63,2295,2295,2165,2935,1585,2260,2199.10,0.33,0,-93779,2393,2326,2213,2146,2033,2360,2180,337,675,500,1530,5,1,67351047,1468,-42.75,4.76,12,1.13,-51.00,458.00,2900,20230531,-24.83,580,20220712,275.86,2900,-24.83,20230531,905,140.88,20230102,2900,-24.83,20230531,585,272.65,20220713,0.04,N,011300,500,336 억,,218933,N,N,275,N,00,N
20230713,150242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2195,-65,5,-2.88,1608459150,731195,64.70,2295,2295,2165,2935,1585,2260,2199.75,0.33,0,-86732,2393,2326,2213,2146,2033,2360,2180,337,675,500,1530,5,1,67351047,1478,-43.04,4.79,12,1.09,-51.00,458.00,2900,20230531,-24.31,580,20220712,278.45,2900,-24.31,20230531,905,142.54,20230102,2900,-24.31,20230531,585,275.21,20220713,0.04,N,011300,500,336 억,,218933,N,N,32,N,00,N
20230713,140242,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2190,-70,5,-3.10,1521227255,691383,61.17,2295,2295,2165,2935,1585,2260,2200.25,0.33,0,-81898,2393,2326,2213,2146,2033,2360,2180,337,675,500,1530,5,1,67351047,1475,-42.94,4.78,12,1.03,-51.00,458.00,2900,20230531,-24.48,580,20220712,277.59,2900,-24.48,20230531,905,141.99,20230102,2900,-24.48,20230531,585,274.36,20220713,0.04,N,011300,500,336 억,,218933,N,N,32,N,00,N
20230713,130243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2200,-60,5,-2.65,1426999170,648495,57.38,2295,2295,2165,2935,1585,2260,2200.46,0.33,0,-74700,2393,2326,2213,2146,2033,2360,2180,337,675,500,1530,5,1,67351047,1482,-43.14,4.80,12,0.96,-51.00,458.00,2900,20230531,-24.14,580,20220712,279.31,2900,-24.14,20230531,905,143.09,20230102,2900,-24.14,20230531,585,276.07,20220713,0.04,N,011300,500,336 억,,218933,N,N,32,N,00,N
20230713,120240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2205,-55,5,-2.43,1343088595,610466,54.01,2295,2295,2165,2935,1585,2260,2200.08,0.33,0,-68815,2393,2326,2213,2146,2033,2360,2180,337,675,500,1530,5,1,67351047,1485,-43.24,4.81,12,0.91,-51.00,458.00,2900,20230531,-23.97,580,20220712,280.17,2900,-23.97,20230531,905,143.65,20230102,2900,-23.97,20230531,585,276.92,20220713,0.04,N,011300,500,336 억,,218933,N,N,32,N,00,N
20230713,110244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2180,-80,5,-3.54,1108928595,504081,44.60,2295,2295,2165,2935,1585,2260,2199.88,0.33,0,-46753,2393,2326,2213,2146,2033,2360,2180,337,675,500,1530,5,1,67351047,1468,-42.75,4.76,12,0.75,-51.00,458.00,2900,20230531,-24.83,580,20220712,275.86,2900,-24.83,20230531,905,140.88,20230102,2900,-24.83,20230531,585,272.65,20220713,0.04,N,011300,500,336 억,,218933,N,N,32,N,00,N
20230713,100244,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2205,-55,5,-2.43,724999310,327555,28.98,2295,2295,2180,2935,1585,2260,2213.34,0.33,0,-20215,2393,2326,2213,2146,2033,2360,2180,337,675,500,1530,5,1,67351047,1485,-43.24,4.81,12,0.49,-51.00,458.00,2900,20230531,-23.97,580,20220712,280.17,2900,-23.97,20230531,905,143.65,20230102,2900,-23.97,20230531,585,276.92,20220713,0.04,N,011300,500,336 억,,218933,N,N,32,N,00,N
20230713,090225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,-10,5,-0.44,62778910,27668,2.45,2295,2295,2250,2935,1585,2260,2269.07,0.33,0,2533,2393,2326,2213,2146,2033,2360,2180,337,675,500,1530,5,1,67351047,1515,-44.12,4.91,12,0.04,-51.00,458.00,2900,20230531,-22.41,580,20220712,287.93,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,585,284.62,20220713,0.04,N,011300,500,336 억,,218933,N,N,32,N,00,N
20230712,160241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,25,2,1.12,2485401670,1128237,257.72,2245,2280,2100,2905,1565,2235,2202.90,0.27,0,28619,2301,2267,2206,2172,2111,2285,2190,337,670,500,1510,5,1,67351047,1522,-44.31,4.93,12,1.68,-51.00,458.00,2900,20230531,-22.07,580,20220712,289.66,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,580,289.66,20220712,0.04,N,011300,500,336 억,,184980,N,N,32,N,00,N
20230712,150241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2265,30,2,1.34,2357466685,1071594,244.78,2245,2280,2100,2905,1565,2235,2199.96,0.27,0,15793,2301,2267,2206,2172,2111,2285,2190,337,670,500,1510,5,1,67351047,1526,-44.41,4.95,12,1.59,-51.00,458.00,2900,20230531,-21.90,580,20220712,290.52,2900,-21.90,20230531,905,150.28,20230102,2900,-21.90,20230531,580,290.52,20220712,0.04,N,011300,500,336 억,,184980,N,N,84,N,00,N
20230712,140239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2235,0,3,0.00,1705048665,782290,178.70,2245,2255,2100,2905,1565,2235,2179.56,0.27,0,-34812,2301,2267,2206,2172,2111,2285,2190,337,670,500,1510,5,1,67351047,1505,-43.82,4.88,12,1.16,-51.00,458.00,2900,20230531,-22.93,580,20220712,285.34,2900,-22.93,20230531,905,146.96,20230102,2900,-22.93,20230531,580,285.34,20220712,0.04,N,011300,500,336 억,,184980,N,N,84,N,00,N
20230712,130240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2195,-40,5,-1.79,1237588675,569495,130.09,2245,2250,2100,2905,1565,2235,2173.13,0.27,0,-72979,2301,2267,2206,2172,2111,2285,2190,337,670,500,1510,5,1,67351047,1478,-43.04,4.79,12,0.85,-51.00,458.00,2900,20230531,-24.31,580,20220712,278.45,2900,-24.31,20230531,905,142.54,20230102,2900,-24.31,20230531,580,278.45,20220712,0.04,N,011300,500,336 억,,184980,N,N,84,N,00,N
20230712,120241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2135,-100,5,-4.47,751402315,343058,78.36,2245,2250,2115,2905,1565,2235,2190.31,0.27,0,-39257,2301,2267,2206,2172,2111,2285,2190,337,670,500,1510,5,1,67351047,1438,-41.86,4.66,12,0.51,-51.00,458.00,2900,20230531,-26.38,580,20220712,268.10,2900,-26.38,20230531,905,135.91,20230102,2900,-26.38,20230531,580,268.10,20220712,0.04,N,011300,500,336 억,,184980,N,N,84,N,00,N
20230712,110241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2205,-30,5,-1.34,344168480,155195,35.45,2245,2250,2195,2905,1565,2235,2217.65,0.27,0,-16030,2301,2267,2206,2172,2111,2285,2190,337,670,500,1510,5,1,67351047,1485,-43.24,4.81,12,0.23,-51.00,458.00,2900,20230531,-23.97,580,20220712,280.17,2900,-23.97,20230531,905,143.65,20230102,2900,-23.97,20230531,580,280.17,20220712,0.04,N,011300,500,336 억,,184980,N,N,84,N,00,N
20230712,100243,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,-5,5,-0.22,214528655,96416,22.02,2245,2250,2195,2905,1565,2235,2225.03,0.27,0,9964,2301,2267,2206,2172,2111,2285,2190,337,670,500,1510,5,1,67351047,1502,-43.73,4.87,12,0.14,-51.00,458.00,2900,20230531,-23.10,580,20220712,284.48,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,580,284.48,20220712,0.04,N,011300,500,336 억,,184980,N,N,84,N,00,N
20230712,090241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2205,-30,5,-1.34,18254120,8208,1.87,2245,2250,2205,2905,1565,2235,2223.94,0.27,0,-4317,2301,2267,2206,2172,2111,2285,2190,337,670,500,1510,5,1,67351047,1485,-43.24,4.81,12,0.01,-51.00,458.00,2900,20230531,-23.97,580,20220712,280.17,2900,-23.97,20230531,905,143.65,20230102,2900,-23.97,20230531,580,280.17,20220712,0.04,N,011300,500,336 억,,184980,N,N,84,N,00,N
20230711,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2235,70,2,3.23,956820825,437643,57.77,2180,2240,2145,2810,1520,2165,2186.30,0.15,0,79496,2331,2247,2166,2082,2001,2207,2042,337,645,500,1470,5,1,67351047,1505,-43.82,4.88,12,0.65,-51.00,458.00,2900,20230531,-22.93,580,20220712,285.34,2900,-22.93,20230531,905,146.96,20230102,2900,-22.93,20230531,580,285.34,20220712,0.04,N,011300,500,336 억,,103369,N,N,84,N,00,N
20230711,150238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2230,65,2,3.00,889057255,407272,53.76,2180,2230,2145,2810,1520,2165,2182.96,0.15,0,74352,2331,2247,2166,2082,2001,2207,2042,337,645,500,1470,5,1,67351047,1502,-43.73,4.87,12,0.60,-51.00,458.00,2900,20230531,-23.10,580,20220712,284.48,2900,-23.10,20230531,905,146.41,20230102,2900,-23.10,20230531,580,284.48,20220712,0.04,N,011300,500,336 억,,103369,N,N,0,N,00,N
20230711,140237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2210,45,2,2.08,722131860,331482,43.76,2180,2220,2145,2810,1520,2165,2178.49,0.15,0,35978,2331,2247,2166,2082,2001,2207,2042,337,645,500,1470,5,1,67351047,1488,-43.33,4.83,12,0.49,-51.00,458.00,2900,20230531,-23.79,580,20220712,281.03,2900,-23.79,20230531,905,144.20,20230102,2900,-23.79,20230531,580,281.03,20220712,0.04,N,011300,500,336 억,,103369,N,N,0,N,00,N
20230711,130236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2190,25,2,1.15,508824550,233667,30.85,2180,2220,2145,2810,1520,2165,2177.56,0.15,0,20393,2331,2247,2166,2082,2001,2207,2042,337,645,500,1470,5,1,67351047,1475,-42.94,4.78,12,0.35,-51.00,458.00,2900,20230531,-24.48,580,20220712,277.59,2900,-24.48,20230531,905,141.99,20230102,2900,-24.48,20230531,580,277.59,20220712,0.04,N,011300,500,336 억,,103369,N,N,0,N,00,N
20230711,120239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2185,20,2,0.92,449298190,206444,27.25,2180,2220,2145,2810,1520,2165,2176.37,0.15,0,14676,2331,2247,2166,2082,2001,2207,2042,337,645,500,1470,5,1,67351047,1472,-42.84,4.77,12,0.31,-51.00,458.00,2900,20230531,-24.66,580,20220712,276.72,2900,-24.66,20230531,905,141.44,20230102,2900,-24.66,20230531,580,276.72,20220712,0.04,N,011300,500,336 억,,103369,N,N,0,N,00,N
20230711,110241,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2170,5,2,0.23,372818700,171166,22.60,2180,2220,2145,2810,1520,2165,2178.11,0.15,0,11394,2331,2247,2166,2082,2001,2207,2042,337,645,500,1470,5,1,67351047,1462,-42.55,4.74,12,0.25,-51.00,458.00,2900,20230531,-25.17,580,20220712,274.14,2900,-25.17,20230531,905,139.78,20230102,2900,-25.17,20230531,580,274.14,20220712,0.04,N,011300,500,336 억,,103369,N,N,0,N,00,N
20230711,100240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2195,30,2,1.39,303512315,139362,18.40,2180,2220,2145,2810,1520,2165,2177.87,0.15,0,23894,2331,2247,2166,2082,2001,2207,2042,337,645,500,1470,5,1,67351047,1478,-43.04,4.79,12,0.21,-51.00,458.00,2900,20230531,-24.31,580,20220712,278.45,2900,-24.31,20230531,905,142.54,20230102,2900,-24.31,20230531,580,278.45,20220712,0.04,N,011300,500,336 억,,103369,N,N,0,N,00,N
20230711,090238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2180,15,2,0.69,19246940,8850,1.17,2180,2180,2170,2810,1520,2165,2174.80,0.15,0,3975,2331,2247,2166,2082,2001,2207,2042,337,645,500,1470,5,1,67351047,1468,-42.75,4.76,12,0.01,-51.00,458.00,2900,20230531,-24.83,580,20220712,275.86,2900,-24.83,20230531,905,140.88,20230102,2900,-24.83,20230531,580,275.86,20220712,0.04,N,011300,500,336 억,,103369,N,N,0,N,00,N
20230710,160239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2165,-55,5,-2.48,1617148045,751309,65.15,2225,2250,2085,2885,1555,2220,2152.44,0.10,0,22868,2383,2301,2233,2151,2083,2267,2117,337,665,500,1500,5,1,67351047,1458,-42.45,4.73,12,1.12,-51.00,458.00,2900,20230531,-25.34,560,20220707,286.61,2900,-25.34,20230531,905,139.23,20230102,2900,-25.34,20230531,580,273.28,20220712,0.04,N,011300,500,336 억,,68558,N,N,1,N,00,N
20230710,150238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2160,-60,5,-2.70,1512158760,702799,60.94,2225,2250,2085,2885,1555,2220,2151.62,0.10,0,27712,2383,2301,2233,2151,2083,2267,2117,337,665,500,1500,5,1,67351047,1455,-42.35,4.72,12,1.04,-51.00,458.00,2900,20230531,-25.52,560,20220707,285.71,2900,-25.52,20230531,905,138.67,20230102,2900,-25.52,20230531,580,272.41,20220712,0.04,N,011300,500,336 억,,68558,N,N,1,N,00,N
20230710,140235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2150,-70,5,-3.15,1334296415,620387,53.80,2225,2250,2085,2885,1555,2220,2150.75,0.10,0,25884,2383,2301,2233,2151,2083,2267,2117,337,665,500,1500,5,1,67351047,1448,-42.16,4.69,12,0.92,-51.00,458.00,2900,20230531,-25.86,560,20220707,283.93,2900,-25.86,20230531,905,137.57,20230102,2900,-25.86,20230531,580,270.69,20220712,0.04,N,011300,500,336 억,,68558,N,N,1,N,00,N
20230710,130234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2170,-50,5,-2.25,1200727370,558469,48.43,2225,2250,2085,2885,1555,2220,2150.03,0.10,0,33730,2383,2301,2233,2151,2083,2267,2117,337,665,500,1500,5,1,67351047,1462,-42.55,4.74,12,0.83,-51.00,458.00,2900,20230531,-25.17,560,20220707,287.50,2900,-25.17,20230531,905,139.78,20230102,2900,-25.17,20230531,580,274.14,20220712,0.04,N,011300,500,336 억,,68558,N,N,1,N,00,N
20230710,120238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2180,-40,5,-1.80,1107239930,515207,44.67,2225,2250,2085,2885,1555,2220,2149.12,0.10,0,35219,2383,2301,2233,2151,2083,2267,2117,337,665,500,1500,5,1,67351047,1468,-42.75,4.76,12,0.76,-51.00,458.00,2900,20230531,-24.83,560,20220707,289.29,2900,-24.83,20230531,905,140.88,20230102,2900,-24.83,20230531,580,275.86,20220712,0.04,N,011300,500,336 억,,68558,N,N,1,N,00,N
20230710,110239,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2175,-45,5,-2.03,1014939465,472500,40.97,2225,2250,2085,2885,1555,2220,2148.02,0.10,0,32904,2383,2301,2233,2151,2083,2267,2117,337,665,500,1500,5,1,67351047,1465,-42.65,4.75,12,0.70,-51.00,458.00,2900,20230531,-25.00,560,20220707,288.39,2900,-25.00,20230531,905,140.33,20230102,2900,-25.00,20230531,580,275.00,20220712,0.04,N,011300,500,336 억,,68558,N,N,1,N,00,N
20230710,100238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2205,-15,5,-0.68,832711775,388859,33.72,2225,2250,2085,2885,1555,2220,2141.42,0.10,0,58180,2383,2301,2233,2151,2083,2267,2117,337,665,500,1500,5,1,67351047,1485,-43.24,4.81,12,0.58,-51.00,458.00,2900,20230531,-23.97,560,20220707,293.75,2900,-23.97,20230531,905,143.65,20230102,2900,-23.97,20230531,580,280.17,20220712,0.04,N,011300,500,336 억,,68558,N,N,1,N,00,N
20230710,090237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2225,5,2,0.23,34677115,15631,1.36,2225,2250,2195,2885,1555,2220,2218.48,0.10,0,-7448,2383,2301,2233,2151,2083,2267,2117,337,665,500,1500,5,1,67351047,1499,-43.63,4.86,12,0.02,-51.00,458.00,2900,20230531,-23.28,560,20220707,297.32,2900,-23.28,20230531,905,145.86,20230102,2900,-23.28,20230531,580,283.62,20220712,0.04,N,011300,500,336 억,,68558,N,N,1,N,00,N
20230707,160235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2220,-80,5,-3.48,2531210895,1142960,48.47,2315,2315,2165,2990,1610,2300,2214.60,0.36,0,-175028,2443,2371,2328,2256,2213,2350,2235,337,690,500,1560,5,1,67351047,1495,-43.53,4.85,12,1.70,-51.00,458.00,2900,20230531,-23.45,530,20220706,318.87,2900,-23.45,20230531,905,145.30,20230102,2900,-23.45,20230531,560,296.43,20220707,0.04,N,011300,500,336 억,,241943,N,N,1,N,00,N
20230707,150237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2185,-115,5,-5.00,2392895720,1080167,45.81,2315,2315,2165,2990,1610,2300,2215.30,0.36,0,-163091,2443,2371,2328,2256,2213,2350,2235,337,690,500,1560,5,1,67351047,1472,-42.84,4.77,12,1.60,-51.00,458.00,2900,20230531,-24.66,530,20220706,312.26,2900,-24.66,20230531,905,141.44,20230102,2900,-24.66,20230531,560,290.18,20220707,0.04,N,011300,500,336 억,,241943,N,N,43,N,00,N
20230707,140240,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2190,-110,5,-4.78,2061957225,929416,39.41,2315,2315,2165,2990,1610,2300,2218.55,0.36,0,-99699,2443,2371,2328,2256,2213,2350,2235,337,690,500,1560,5,1,67351047,1475,-42.94,4.78,12,1.38,-51.00,458.00,2900,20230531,-24.48,530,20220706,313.21,2900,-24.48,20230531,905,141.99,20230102,2900,-24.48,20230531,560,291.07,20220707,0.04,N,011300,500,336 억,,241943,N,N,43,N,00,N
20230707,130238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2185,-115,5,-5.00,1887524330,849545,36.03,2315,2315,2165,2990,1610,2300,2221.81,0.36,0,-73807,2443,2371,2328,2256,2213,2350,2235,337,690,500,1560,5,1,67351047,1472,-42.84,4.77,12,1.26,-51.00,458.00,2900,20230531,-24.66,530,20220706,312.26,2900,-24.66,20230531,905,141.44,20230102,2900,-24.66,20230531,560,290.18,20220707,0.04,N,011300,500,336 억,,241943,N,N,43,N,00,N
20230707,120238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2190,-110,5,-4.78,1718771670,772245,32.75,2315,2315,2165,2990,1610,2300,2225.68,0.36,0,-47754,2443,2371,2328,2256,2213,2350,2235,337,690,500,1560,5,1,67351047,1475,-42.94,4.78,12,1.15,-51.00,458.00,2900,20230531,-24.48,530,20220706,313.21,2900,-24.48,20230531,905,141.99,20230102,2900,-24.48,20230531,560,291.07,20220707,0.04,N,011300,500,336 억,,241943,N,N,43,N,00,N
20230707,110238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2225,-75,5,-3.26,1545292975,693273,29.40,2315,2315,2165,2990,1610,2300,2228.98,0.36,0,-17615,2443,2371,2328,2256,2213,2350,2235,337,690,500,1560,5,1,67351047,1499,-43.63,4.86,12,1.03,-51.00,458.00,2900,20230531,-23.28,530,20220706,319.81,2900,-23.28,20230531,905,145.86,20230102,2900,-23.28,20230531,560,297.32,20220707,0.04,N,011300,500,336 억,,241943,N,N,43,N,00,N
20230707,100237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2205,-95,5,-4.13,872293310,386033,16.37,2315,2315,2205,2990,1610,2300,2259.63,0.36,0,-33320,2443,2371,2328,2256,2213,2350,2235,337,690,500,1560,5,1,67351047,1485,-43.24,4.81,12,0.57,-51.00,458.00,2900,20230531,-23.97,530,20220706,316.04,2900,-23.97,20230531,905,143.65,20230102,2900,-23.97,20230531,560,293.75,20220707,0.04,N,011300,500,336 억,,241943,N,N,43,N,00,N
20230707,090236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2295,-5,5,-0.22,53107045,23116,0.98,2315,2315,2270,2990,1610,2300,2297.41,0.36,0,-8117,2443,2371,2328,2256,2213,2350,2235,337,690,500,1560,5,1,67351047,1546,-45.00,5.01,12,0.03,-51.00,458.00,2900,20230531,-20.86,530,20220706,333.02,2900,-20.86,20230531,905,153.59,20230102,2900,-20.86,20230531,560,309.82,20220707,0.04,N,011300,500,336 억,,241943,N,N,43,N,00,N
20230706,160236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2300,10,2,0.44,5518275460,2354974,141.81,2320,2400,2285,2975,1605,2290,2343.30,0.40,0,-18574,2426,2357,2291,2222,2156,2392,2257,337,685,500,1550,5,1,67351047,1549,-45.10,5.02,12,3.50,-51.00,458.00,2900,20230531,-20.69,528,20220705,335.61,2900,-20.69,20230531,905,154.14,20230102,2900,-20.69,20230531,530,333.96,20220706,0.04,N,011300,500,336 억,,267540,N,N,43,N,00,N
20230706,150237,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2290,0,3,0.00,5305769485,2262236,136.23,2320,2400,2285,2975,1605,2290,2345.40,0.40,0,11508,2426,2357,2291,2222,2156,2392,2257,337,685,500,1550,5,1,67351047,1542,-44.90,5.00,12,3.36,-51.00,458.00,2900,20230531,-21.03,528,20220705,333.71,2900,-21.03,20230531,905,153.04,20230102,2900,-21.03,20230531,530,332.08,20220706,0.04,N,011300,500,336 억,,267540,N,N,0,N,00,N
20230706,140236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2315,25,2,1.09,4709559030,2003613,120.65,2320,2400,2285,2975,1605,2290,2350.58,0.40,0,93458,2426,2357,2291,2222,2156,2392,2257,337,685,500,1550,5,1,67351047,1559,-45.39,5.05,12,2.97,-51.00,458.00,2900,20230531,-20.17,528,20220705,338.45,2900,-20.17,20230531,905,155.80,20230102,2900,-20.17,20230531,530,336.79,20220706,0.04,N,011300,500,336 억,,267540,N,N,0,N,00,N
20230706,130235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2320,30,2,1.31,4385477265,1864115,112.25,2320,2400,2285,2975,1605,2290,2352.63,0.40,0,104011,2426,2357,2291,2222,2156,2392,2257,337,685,500,1550,5,1,67351047,1563,-45.49,5.07,12,2.77,-51.00,458.00,2900,20230531,-20.00,528,20220705,339.39,2900,-20.00,20230531,905,156.35,20230102,2900,-20.00,20230531,530,337.74,20220706,0.04,N,011300,500,336 억,,267540,N,N,0,N,00,N
20230706,120236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2350,60,2,2.62,4095496650,1739279,104.74,2320,2400,2285,2975,1605,2290,2354.76,0.40,0,145026,2426,2357,2291,2222,2156,2392,2257,337,685,500,1550,5,1,67351047,1583,-46.08,5.13,12,2.58,-51.00,458.00,2900,20230531,-18.97,528,20220705,345.08,2900,-18.97,20230531,905,159.67,20230102,2900,-18.97,20230531,530,343.40,20220706,0.04,N,011300,500,336 억,,267540,N,N,0,N,00,N
20230706,110238,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2370,80,2,3.49,3574352370,1517340,91.37,2320,2400,2285,2975,1605,2290,2355.73,0.40,0,188855,2426,2357,2291,2222,2156,2392,2257,337,685,500,1550,5,1,67351047,1596,-46.47,5.17,12,2.25,-51.00,458.00,2900,20230531,-18.28,528,20220705,348.86,2900,-18.28,20230531,905,161.88,20230102,2900,-18.28,20230531,530,347.17,20220706,0.04,N,011300,500,336 억,,267540,N,N,0,N,00,N
20230706,100235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2370,80,2,3.49,1863058590,798848,48.10,2320,2375,2285,2975,1605,2290,2332.26,0.40,0,63060,2426,2357,2291,2222,2156,2392,2257,337,685,500,1550,5,1,67351047,1596,-46.47,5.17,12,1.19,-51.00,458.00,2900,20230531,-18.28,528,20220705,348.86,2900,-18.28,20230531,905,161.88,20230102,2900,-18.28,20230531,530,347.17,20220706,0.04,N,011300,500,336 억,,267540,N,N,0,N,00,N
20230706,090235,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2350,60,2,2.62,286449225,122749,7.39,2320,2350,2305,2975,1605,2290,2334.14,0.40,0,18623,2426,2357,2291,2222,2156,2392,2257,337,685,500,1550,5,1,67351047,1583,-46.08,5.13,12,0.18,-51.00,458.00,2900,20230531,-18.97,528,20220705,345.08,2900,-18.97,20230531,905,159.67,20230102,2900,-18.97,20230531,530,343.40,20220706,0.04,N,011300,500,336 억,,267540,N,N,0,N,00,N
20230705,160236,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2290,30,2,1.33,3779877945,1648118,43.71,2270,2360,2225,2935,1585,2260,2293.50,0.41,0,-22687,2610,2435,2320,2145,2030,2377,2087,337,675,500,1530,5,1,67351047,1542,-44.90,5.00,12,2.45,-51.00,458.00,2900,20230531,-21.03,527,20220704,334.54,2900,-21.03,20230531,905,153.04,20230102,2900,-21.03,20230531,528,333.71,20220705,0.04,N,011300,500,336 억,,279074,N,N,0,N,00,N
20230705,150234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2285,25,2,1.11,3472104275,1513956,40.15,2270,2360,2225,2935,1585,2260,2293.44,0.41,0,8748,2610,2435,2320,2145,2030,2377,2087,337,675,500,1530,5,1,67351047,1539,-44.80,4.99,12,2.25,-51.00,458.00,2900,20230531,-21.21,527,20220704,333.59,2900,-21.21,20230531,905,152.49,20230102,2900,-21.21,20230531,528,332.77,20220705,0.04,N,011300,500,336 억,,279074,N,N,0,N,00,N
20230705,140233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2265,5,2,0.22,1369546045,604669,16.03,2270,2335,2225,2935,1585,2260,2264.97,0.41,0,-1027,2610,2435,2320,2145,2030,2377,2087,337,675,500,1530,5,1,67351047,1526,-44.41,4.95,12,0.90,-51.00,458.00,2900,20230531,-21.90,527,20220704,329.79,2900,-21.90,20230531,905,150.28,20230102,2900,-21.90,20230531,528,328.98,20220705,0.04,N,011300,500,336 억,,279074,N,N,0,N,00,N
20230705,130233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,-15,5,-0.66,1242769960,548583,14.55,2270,2335,2225,2935,1585,2260,2265.44,0.41,0,6382,2610,2435,2320,2145,2030,2377,2087,337,675,500,1530,5,1,67351047,1512,-44.02,4.90,12,0.81,-51.00,458.00,2900,20230531,-22.59,527,20220704,326.00,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,528,325.19,20220705,0.04,N,011300,500,336 억,,279074,N,N,0,N,00,N
20230705,120233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2245,-15,5,-0.66,1204215390,531458,14.09,2270,2335,2225,2935,1585,2260,2265.89,0.41,0,7559,2610,2435,2320,2145,2030,2377,2087,337,675,500,1530,5,1,67351047,1512,-44.02,4.90,12,0.79,-51.00,458.00,2900,20230531,-22.59,527,20220704,326.00,2900,-22.59,20230531,905,148.07,20230102,2900,-22.59,20230531,528,325.19,20220705,0.04,N,011300,500,336 억,,279074,N,N,0,N,00,N
20230705,110234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2250,-10,5,-0.44,931104965,409383,10.86,2270,2335,2245,2935,1585,2260,2274.48,0.41,0,31586,2610,2435,2320,2145,2030,2377,2087,337,675,500,1530,5,1,67351047,1515,-44.12,4.91,12,0.61,-51.00,458.00,2900,20230531,-22.41,527,20220704,326.94,2900,-22.41,20230531,905,148.62,20230102,2900,-22.41,20230531,528,326.14,20220705,0.04,N,011300,500,336 억,,279074,N,N,0,N,00,N
20230705,100234,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,0,3,0.00,638612500,279930,7.42,2270,2335,2250,2935,1585,2260,2281.47,0.41,0,27413,2610,2435,2320,2145,2030,2377,2087,337,675,500,1530,5,1,67351047,1522,-44.31,4.93,12,0.42,-51.00,458.00,2900,20230531,-22.07,527,20220704,328.84,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,528,328.03,20220705,0.04,N,011300,500,336 억,,279074,N,N,0,N,00,N
20230705,090233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2290,30,2,1.33,73575550,32286,0.86,2270,2290,2270,2935,1585,2260,2280.02,0.41,0,-3656,2610,2435,2320,2145,2030,2377,2087,337,675,500,1530,5,1,67351047,1542,-44.90,5.00,12,0.05,-51.00,458.00,2900,20230531,-21.03,527,20220704,334.54,2900,-21.03,20230531,905,153.04,20230102,2900,-21.03,20230531,528,333.71,20220705,0.04,N,011300,500,336 억,,279074,N,N,0,N,00,N
20230704,160232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,0,3,0.00,8733279720,3758867,541.88,2270,2495,2205,2935,1585,2260,2323.41,0.66,0,-166743,2340,2300,2225,2185,2110,2320,2205,337,675,500,1530,5,1,67351047,1522,-44.31,4.93,12,5.58,-51.00,458.00,2900,20230531,-22.07,525,20220701,330.48,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,527,328.84,20220704,0.04,N,011300,500,336 억,,444019,N,N,4,N,00,N
20230704,150231,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2270,10,2,0.44,8547431365,3676791,530.05,2270,2495,2205,2935,1585,2260,2324.70,0.66,0,-168071,2340,2300,2225,2185,2110,2320,2205,337,675,500,1530,5,1,67351047,1529,-44.51,4.96,12,5.46,-51.00,458.00,2900,20230531,-21.72,525,20220701,332.38,2900,-21.72,20230531,905,150.83,20230102,2900,-21.72,20230531,527,330.74,20220704,0.04,N,011300,500,336 억,,444019,N,N,4,N,00,N
20230704,140233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,0,3,0.00,8413798410,3617857,521.55,2270,2495,2205,2935,1585,2260,2325.63,0.66,0,-167587,2340,2300,2225,2185,2110,2320,2205,337,675,500,1530,5,1,67351047,1522,-44.31,4.93,12,5.37,-51.00,458.00,2900,20230531,-22.07,525,20220701,330.48,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,527,328.84,20220704,0.04,N,011300,500,336 억,,444019,N,N,4,N,00,N
20230704,130230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2255,-5,5,-0.22,8309271035,3571512,514.87,2270,2495,2205,2935,1585,2260,2326.54,0.66,0,-160651,2340,2300,2225,2185,2110,2320,2205,337,675,500,1530,5,1,67351047,1519,-44.22,4.92,12,5.30,-51.00,458.00,2900,20230531,-22.24,525,20220701,329.52,2900,-22.24,20230531,905,149.17,20230102,2900,-22.24,20230531,527,327.89,20220704,0.04,N,011300,500,336 억,,444019,N,N,4,N,00,N
20230704,120232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2270,10,2,0.44,8067616535,3464565,499.46,2270,2495,2205,2935,1585,2260,2328.61,0.66,0,-153967,2340,2300,2225,2185,2110,2320,2205,337,675,500,1530,5,1,67351047,1529,-44.51,4.96,12,5.14,-51.00,458.00,2900,20230531,-21.72,525,20220701,332.38,2900,-21.72,20230531,905,150.83,20230102,2900,-21.72,20230531,527,330.74,20220704,0.04,N,011300,500,336 억,,444019,N,N,4,N,00,N
20230704,110229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2275,15,2,0.66,7873712885,3379074,487.13,2270,2495,2205,2935,1585,2260,2330.14,0.66,0,-178272,2340,2300,2225,2185,2110,2320,2205,337,675,500,1530,5,1,67351047,1532,-44.61,4.97,12,5.02,-51.00,458.00,2900,20230531,-21.55,525,20220701,333.33,2900,-21.55,20230531,905,151.38,20230102,2900,-21.55,20230531,527,331.69,20220704,0.04,N,011300,500,336 억,,444019,N,N,4,N,00,N
20230704,100229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2285,25,2,1.11,7178465325,3072771,442.97,2270,2495,2205,2935,1585,2260,2336.15,0.66,0,-161384,2340,2300,2225,2185,2110,2320,2205,337,675,500,1530,5,1,67351047,1539,-44.80,4.99,12,4.56,-51.00,458.00,2900,20230531,-21.21,525,20220701,335.24,2900,-21.21,20230531,905,152.49,20230102,2900,-21.21,20230531,527,333.59,20220704,0.04,N,011300,500,336 억,,444019,N,N,4,N,00,N
20230704,090229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2275,15,2,0.66,65579115,29037,4.19,2270,2275,2220,2935,1585,2260,2258.47,0.66,0,-694,2340,2300,2225,2185,2110,2320,2205,337,675,500,1530,5,1,67351047,1532,-44.61,4.97,12,0.04,-51.00,458.00,2900,20230531,-21.55,525,20220701,333.33,2900,-21.55,20230531,905,151.38,20230102,2900,-21.55,20230531,527,331.69,20220704,0.04,N,011300,500,336 억,,444019,N,N,4,N,00,N
20230703,160228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,85,2,3.91,1525646235,689982,87.24,2150,2265,2150,2825,1525,2175,2211.03,0.50,0,111493,2291,2232,2176,2117,2061,2205,2090,337,650,500,1470,5,1,67351047,1522,-44.31,4.93,12,1.02,-51.00,458.00,2900,20230531,-22.07,523,20220630,332.12,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,527,328.84,20220704,0.04,N,011300,500,336 억,,336756,N,N,4,N,00,N
20230703,150230,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2260,85,2,3.91,1422366185,644212,81.45,2150,2265,2150,2825,1525,2175,2207.92,0.50,0,114463,2291,2232,2176,2117,2061,2205,2090,337,650,500,1470,5,1,67351047,1522,-44.31,4.93,12,0.96,-51.00,458.00,2900,20230531,-22.07,523,20220630,332.12,2900,-22.07,20230531,905,149.72,20230102,2900,-22.07,20230531,527,328.84,20220704,0.04,N,011300,500,336 억,,336756,N,N,0,N,00,N
20230703,140229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2240,65,2,2.99,1080859750,491952,62.20,2150,2245,2150,2825,1525,2175,2197.09,0.50,0,48313,2291,2232,2176,2117,2061,2205,2090,337,650,500,1470,5,1,67351047,1509,-43.92,4.89,12,0.73,-51.00,458.00,2900,20230531,-22.76,523,20220630,328.30,2900,-22.76,20230531,905,147.51,20230102,2900,-22.76,20230531,527,325.05,20220704,0.04,N,011300,500,336 억,,336756,N,N,0,N,00,N
20230703,130228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2200,25,2,1.15,722262055,329915,41.71,2150,2230,2150,2825,1525,2175,2189.24,0.50,0,19797,2291,2232,2176,2117,2061,2205,2090,337,650,500,1470,5,1,67351047,1482,-43.14,4.80,12,0.49,-51.00,458.00,2900,20230531,-24.14,523,20220630,320.65,2900,-24.14,20230531,905,143.09,20230102,2900,-24.14,20230531,527,317.46,20220704,0.04,N,011300,500,336 억,,336756,N,N,0,N,00,N
20230703,120229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2175,0,3,0.00,617933650,282037,35.66,2150,2230,2150,2825,1525,2175,2190.97,0.50,0,35604,2291,2232,2176,2117,2061,2205,2090,337,650,500,1470,5,1,67351047,1465,-42.65,4.75,12,0.42,-51.00,458.00,2900,20230531,-25.00,523,20220630,315.87,2900,-25.00,20230531,905,140.33,20230102,2900,-25.00,20230531,527,312.71,20220704,0.04,N,011300,500,336 억,,336756,N,N,0,N,00,N
20230703,110229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2185,10,2,0.46,561579815,256144,32.39,2150,2230,2150,2825,1525,2175,2192.45,0.50,0,35654,2291,2232,2176,2117,2061,2205,2090,337,650,500,1470,5,1,67351047,1472,-42.84,4.77,12,0.38,-51.00,458.00,2900,20230531,-24.66,523,20220630,317.78,2900,-24.66,20230531,905,141.44,20230102,2900,-24.66,20230531,527,314.61,20220704,0.04,N,011300,500,336 억,,336756,N,N,0,N,00,N
20230703,100226,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2185,10,2,0.46,486381815,221561,28.01,2150,2230,2150,2825,1525,2175,2195.26,0.50,0,35298,2291,2232,2176,2117,2061,2205,2090,337,650,500,1470,5,1,67351047,1472,-42.84,4.77,12,0.33,-51.00,458.00,2900,20230531,-24.66,523,20220630,317.78,2900,-24.66,20230531,905,141.44,20230102,2900,-24.66,20230531,527,314.61,20220704,0.04,N,011300,500,336 억,,336756,N,N,0,N,00,N
20230703,090226,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2165,-10,5,-0.46,10944225,5081,0.64,2150,2165,2150,2825,1525,2175,2153.40,0.50,0,169,2291,2232,2176,2117,2061,2205,2090,337,650,500,1470,5,1,67351047,1458,-42.45,4.73,12,0.01,-51.00,458.00,2900,20230531,-25.34,523,20220630,313.96,2900,-25.34,20230531,905,139.23,20230102,2900,-25.34,20230531,527,310.82,20220704,0.04,N,011300,500,336 억,,336756,N,N,0,N,00,N